Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 17.53 | 17.61 | 17.47 | 17.51 | 6,939 | -0.01(-0.06%) |
Mar 30, 2011 | 17.45 | 17.55 | 17.45 | 17.52 | 12,114 | +0.07(+0.40%) |
Mar 29, 2011 | 17.44 | 17.45 | 17.37 | 17.45 | 6,719 | +0.08(+0.46%) |
Mar 28, 2011 | 17.37 | 17.45 | 17.37 | 17.37 | 48,663 | -0.06(-0.34%) |
Mar 25, 2011 | 17.41 | 17.45 | 17.40 | 17.43 | 17,632 | +0.03(+0.17%) |
Mar 24, 2011 | 17.44 | 17.45 | 17.32 | 17.40 | 15,092 | +0.08(+0.46%) |
Mar 23, 2011 | 17.17 | 17.42 | 17.17 | 17.32 | 26,071 | +0.01(+0.05%) |
Mar 22, 2011 | 17.30 | 17.45 | 17.30 | 17.31 | 9,261 | -0.01(-0.07%) |
Mar 21, 2011 | 17.45 | 17.45 | 17.32 | 17.32 | 5,355 | +0.15(+0.89%) |
Mar 18, 2011 | 17.28 | 17.29 | 17.17 | 17.17 | 12,837 | +0.04(+0.23%) |
Mar 17, 2011 | 17.20 | 17.26 | 17.10 | 17.13 | 9,499 | +0.14(+0.82%) |
Mar 16, 2011 | 17.14 | 17.22 | 16.99 | 16.99 | 16,789 | -0.28(-1.62%) |
Mar 15, 2011 | 16.97 | 17.27 | 16.97 | 17.27 | 28,542 | +0.10(+0.59%) |
Mar 14, 2011 | 17.22 | 17.25 | 17.12 | 17.17 | 6,483 | -0.06(-0.36%) |
Mar 11, 2011 | 17.14 | 17.30 | 17.11 | 17.23 | 13,814 | +0.01(+0.06%) |
Mar 10, 2011 | 17.41 | 17.41 | 17.22 | 17.22 | 9,011 | -0.23(-1.32%) |
Mar 09, 2011 | 17.53 | 17.60 | 17.43 | 17.45 | 3,829 | -0.01(-0.06%) |
Mar 08, 2011 | 17.61 | 17.61 | 17.46 | 17.46 | 6,544 | -0.12(-0.68%) |
Mar 07, 2011 | 17.84 | 17.84 | 17.37 | 17.58 | 23,116 | -0.17(-0.96%) |
Mar 04, 2011 | 17.74 | 17.89 | 17.73 | 17.75 | 8,103 | -0.14(-0.78%) |
Mar 03, 2011 | 17.75 | 17.90 | 17.73 | 17.89 | 8,387 | +0.23(+1.30%) |
Mar 02, 2011 | 17.69 | 17.73 | 17.65 | 17.66 | 8,539 | -0.05(-0.28%) |
Mar 01, 2011 | 17.63 | 17.78 | 17.63 | 17.71 | 3,869 | -0.05(-0.28%) |
Feb 28, 2011 | 17.63 | 17.84 | 17.61 | 17.76 | 9,384 | +0.12(+0.68%) |
Feb 25, 2011 | 17.45 | 17.75 | 17.45 | 17.64 | 6,334 | +0.15(+0.86%) |
Feb 24, 2011 | 17.40 | 17.67 | 17.37 | 17.49 | 11,604 | +0.08(+0.46%) |
Feb 23, 2011 | 17.56 | 17.63 | 17.36 | 17.41 | 9,403 | -0.14(-0.77%) |
Feb 22, 2011 | 17.71 | 17.73 | 17.50 | 17.55 | 24,937 | -0.41(-2.31%) |
Feb 18, 2011 | 17.82 | 17.96 | 17.81 | 17.96 | 9,850 | +0.04(+0.22%) |
Feb 17, 2011 | 17.71 | 17.92 | 17.71 | 17.92 | 8,290 | +0.07(+0.39%) |
Feb 16, 2011 | 17.70 | 18.00 | 17.70 | 17.85 | 7,007 | +0.01(+0.06%) |
Feb 15, 2011 | 17.62 | 17.87 | 17.62 | 17.84 | 7,939 | +0.10(+0.56%) |
Feb 14, 2011 | 17.63 | 17.77 | 17.60 | 17.74 | 7,220 | +0.17(+0.97%) |
Feb 11, 2011 | 17.68 | 17.70 | 17.55 | 17.57 | 8,273 | -0.07(-0.37%) |
Feb 10, 2011 | 17.55 | 17.97 | 17.55 | 17.64 | 13,872 | -0.05(-0.31%) |
Feb 09, 2011 | 17.55 | 17.71 | 17.44 | 17.69 | 17,354 | +0.12(+0.68%) |
Feb 08, 2011 | 17.48 | 17.71 | 17.36 | 17.57 | 14,669 | -0.01(-0.05%) |
Feb 07, 2011 | 17.80 | 17.85 | 17.46 | 17.58 | 34,413 | -0.01(-0.06%) |
Feb 04, 2011 | 17.78 | 17.81 | 17.30 | 17.59 | 21,484 | -0.15(-0.85%) |
Feb 03, 2011 | 17.71 | 17.75 | 17.60 | 17.74 | 7,098 | -0.04(-0.22%) |
Feb 02, 2011 | 17.79 | 17.79 | 17.57 | 17.78 | 8,491 | -0.04(-0.22%) |
Feb 01, 2011 | 17.44 | 17.82 | 17.44 | 17.82 | 6,715 | +0.36(+2.06%) |
Jan 31, 2011 | 17.40 | 17.46 | 17.37 | 17.46 | 4,269 | +0.06(+0.34%) |
Jan 28, 2011 | 17.60 | 17.60 | 17.38 | 17.40 | 4,772 | -0.16(-0.91%) |
Jan 27, 2011 | 17.44 | 17.56 | 17.35 | 17.56 | 10,261 | -0.02(-0.11%) |
Jan 26, 2011 | 17.26 | 17.58 | 17.24 | 17.58 | 9,216 | +0.40(+2.33%) |
Jan 25, 2011 | 17.14 | 17.40 | 17.14 | 17.18 | 25,868 | -0.15(-0.87%) |
Jan 24, 2011 | 17.19 | 17.34 | 17.18 | 17.33 | 4,166 | +0.15(+0.87%) |
Jan 21, 2011 | 17.38 | 17.44 | 17.13 | 17.18 | 8,423 | -0.20(-1.15%) |
Jan 20, 2011 | 17.25 | 17.43 | 17.25 | 17.38 | 9,501 | +0.05(+0.28%) |
Jan 19, 2011 | 17.37 | 17.43 | 17.31 | 17.33 | 10,756 | -0.10(-0.56%) |
Jan 18, 2011 | 17.37 | 17.55 | 17.37 | 17.43 | 15,450 | -0.01(-0.06%) |
Jan 14, 2011 | 17.43 | 17.52 | 17.43 | 17.44 | 6,552 | +0.02(+0.12%) |
Jan 13, 2011 | 17.38 | 17.43 | 17.32 | 17.42 | 9,570 | +0.03(+0.17%) |
Jan 12, 2011 | 17.16 | 17.64 | 17.16 | 17.39 | 62,841 | +0.21(+1.22%) |
Jan 11, 2011 | 17.05 | 17.21 | 17.05 | 17.18 | 13,955 | +0.04(+0.23%) |
Jan 10, 2011 | 17.00 | 17.14 | 17.00 | 17.14 | 10,102 | +0.07(+0.41%) |
Jan 07, 2011 | 16.96 | 17.11 | 16.96 | 17.07 | 6,531 | -0.01(-0.06%) |
Jan 06, 2011 | 16.95 | 17.13 | 16.95 | 17.08 | 7,705 | +0.14(+0.83%) |
Jan 05, 2011 | 16.97 | 16.97 | 16.89 | 16.94 | 36,975 | -0.04(-0.24%) |
Jan 04, 2011 | 16.97 | 17.04 | 16.94 | 16.98 | 13,072 | -0.03(-0.18%) |